Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.28 | 27.31 | 27.19 | 27.25 | 1,672,588 | -0.04(-0.15%) |
Feb 27, 2018 | 27.43 | 27.45 | 27.25 | 27.29 | 1,313,738 | -0.24(-0.86%) |
Feb 26, 2018 | 27.46 | 27.53 | 27.46 | 27.53 | 2,702,656 | +0.03(+0.10%) |
Feb 23, 2018 | 27.47 | 27.54 | 27.42 | 27.50 | 9,681,166 | +0.13(+0.46%) |
Feb 22, 2018 | 27.42 | 27.38 | 981,688 | +0.08(+0.31%) | ||
Feb 21, 2018 | 27.45 | 27.47 | 27.27 | 27.29 | 1,293,890 | -0.08(-0.31%) |
Feb 20, 2018 | 27.39 | 27.43 | 27.32 | 27.38 | 1,308,640 | -0.24(-0.86%) |
Feb 16, 2018 | 27.61 | 27.61 | 27.61 | 0 | +0.03(+0.10%) | |
Feb 15, 2018 | 27.52 | 27.60 | 27.47 | 27.59 | 2,472,645 | +0.20(+0.72%) |
Feb 14, 2018 | 27.04 | 27.39 | 27.03 | 27.39 | 1,372,608 | +0.25(+0.93%) |
Feb 13, 2018 | 27.10 | 27.17 | 27.06 | 27.14 | 3,571,376 | +0.10(+0.36%) |
Feb 12, 2018 | 27.07 | 27.10 | 27.00 | 27.04 | 2,348,157 | +0.08(+0.31%) |
Feb 09, 2018 | 26.98 | 27.03 | 26.77 | 26.96 | 6,776,701 | +0.06(+0.21%) |
Feb 08, 2018 | 27.19 | 27.19 | 26.90 | 26.90 | 2,871,097 | -0.22(-0.83%) |
Feb 07, 2018 | 27.24 | 27.31 | 27.11 | 27.12 | 2,972,530 | -0.20(-0.72%) |
Feb 06, 2018 | 27.07 | 27.35 | 27.05 | 27.32 | 1,294,686 | +0.13(+0.46%) |
Feb 05, 2018 | 27.33 | 27.33 | 27.12 | 27.19 | 2,407,090 | -0.11(-0.41%) |
Feb 02, 2018 | 27.50 | 27.50 | 27.29 | 27.31 | 1,712,103 | -0.34(-1.22%) |
Feb 01, 2018 | 27.63 | 27.71 | 27.54 | 27.64 | 3,347,826 | +0.19(+0.70%) |
Jan 31, 2018 | 27.48 | 27.51 | 27.37 | 27.45 | 2,004,838 | +0.15(+0.56%) |
Jan 30, 2018 | 27.45 | 27.45 | 27.28 | 27.30 | 1,337,091 | -0.13(-0.46%) |
Jan 29, 2018 | 27.41 | 27.46 | 27.37 | 27.42 | 3,434,456 | -0.20(-0.71%) |
Jan 26, 2018 | 27.63 | 27.67 | 27.56 | 27.62 | 4,561,362 | +0.00(+0.00%) |
Jan 25, 2018 | 27.73 | 27.76 | 27.59 | 27.62 | 3,408,629 | -0.01(-0.05%) |
Jan 24, 2018 | 27.51 | 27.66 | 27.48 | 27.63 | 9,009,151 | +0.36(+1.33%) |
Jan 23, 2018 | 27.20 | 27.30 | 27.18 | 27.27 | 4,220,110 | +0.00(+0.00%) |
Jan 22, 2018 | 27.30 | 27.30 | 27.23 | 27.27 | 2,416,973 | +0.03(+0.10%) |
Jan 19, 2018 | 27.27 | 27.27 | 27.17 | 27.24 | 2,126,301 | -0.04(-0.15%) |
Jan 18, 2018 | 27.24 | 27.31 | 27.23 | 27.28 | 6,299,116 | +0.11(+0.41%) |
Jan 17, 2018 | 27.13 | 27.27 | 27.13 | 27.17 | 2,929,180 | -0.01(-0.05%) |
Jan 16, 2018 | 27.17 | 27.21 | 27.09 | 27.19 | 5,380,657 | +0.06(+0.21%) |
Jan 12, 2018 | 27.13 | 27.13 | 27.13 | 0 | +0.18(+0.67%) | |
Jan 11, 2018 | 26.85 | 26.96 | 26.82 | 26.95 | 2,211,986 | +0.17(+0.62%) |
Jan 10, 2018 | 26.81 | 26.82 | 26.71 | 26.78 | 1,748,669 | -0.01(-0.05%) |
Jan 09, 2018 | 26.82 | 26.84 | 26.74 | 26.80 | 3,645,962 | -0.07(-0.26%) |
Jan 08, 2018 | 26.84 | 26.89 | 26.81 | 26.87 | 3,187,765 | -0.10(-0.36%) |
Jan 05, 2018 | 26.89 | 26.98 | 26.88 | 26.96 | 2,423,978 | -0.03(-0.10%) |
Jan 04, 2018 | 26.89 | 27.02 | 26.89 | 26.99 | 4,377,502 | +0.15(+0.57%) |
Jan 03, 2018 | 26.78 | 26.87 | 26.75 | 26.84 | 3,697,888 | +0.10(+0.36%) |
Jan 02, 2018 | 26.67 | 26.74 | 26.64 | 26.74 | 885,933 | +0.28(+1.05%) |
Dec 29, 2017 | 26.46 | 26.46 | 26.46 | 0 | +0.06(+0.21%) | |
Dec 28, 2017 | 26.43 | 26.46 | 26.38 | 26.41 | 503,776 | +0.03(+0.11%) |
Dec 27, 2017 | 26.31 | 26.38 | 26.27 | 26.38 | 836,616 | +0.10(+0.39%) |
Dec 26, 2017 | 26.29 | 26.29 | 26.25 | 26.27 | 365,160 | +0.04(+0.16%) |
Dec 22, 2017 | 26.22 | 26.25 | 26.18 | 26.23 | 495,147 | +0.03(+0.11%) |
Dec 21, 2017 | 26.23 | 26.26 | 26.19 | 26.21 | 1,049,060 | -0.08(-0.32%) |
Dec 20, 2017 | 26.22 | 26.34 | 26.21 | 26.29 | 2,853,660 | +0.06(+0.21%) |
Dec 19, 2017 | 26.25 | 26.25 | 26.16 | 26.23 | 846,330 | +0.04(+0.16%) |
Dec 18, 2017 | 26.16 | 26.27 | 26.16 | 26.19 | 2,097,545 | +0.15(+0.59%) |
Dec 15, 2017 | 26.00 | 26.08 | 25.95 | 26.04 | 9,979,694 | +0.10(+0.37%) |
Dec 14, 2017 | 25.93 | 25.94 | 25.89 | 25.94 | 1,731,655 | -0.03(-0.11%) |
Dec 13, 2017 | 25.87 | 26.08 | 25.87 | 25.97 | 1,207,756 | +0.14(+0.54%) |
Dec 12, 2017 | 25.87 | 25.87 | 25.75 | 25.83 | 1,039,753 | -0.10(-0.37%) |
Dec 11, 2017 | 25.93 | 25.98 | 25.91 | 25.93 | 758,084 | -0.03(-0.11%) |
Dec 08, 2017 | 26.00 | 26.00 | 25.90 | 25.96 | 484,644 | +0.06(+0.21%) |
Dec 07, 2017 | 25.87 | 25.94 | 25.86 | 25.90 | 981,797 | -0.12(-0.48%) |
Dec 06, 2017 | 26.03 | 26.05 | 25.96 | 26.03 | 981,775 | -0.01(-0.05%) |
Dec 05, 2017 | 26.07 | 26.12 | 26.04 | 26.04 | 975,705 | -0.04(-0.16%) |
Dec 04, 2017 | 26.00 | 26.09 | 26.00 | 26.08 | 463,077 | +0.06(+0.21%) |
Dec 01, 2017 | 25.97 | 26.02 | 25.91 | 26.03 | 1,791,809 | +0.08(+0.30%) |
Nov 30, 2017 | 25.98 | 26.02 | 25.89 | 25.95 | 1,438,347 | +0.04(+0.16%) |
Nov 29, 2017 | 26.00 | 26.03 | 25.88 | 25.91 | 2,096,878 | -0.15(-0.58%) |
Nov 28, 2017 | 26.06 | 26.08 | 25.98 | 26.06 | 923,144 | +0.01(+0.05%) |
Nov 27, 2017 | 26.13 | 26.13 | 26.00 | 26.05 | 896,645 | +0.06(+0.21%) |
Nov 24, 2017 | 25.98 | 26.02 | 25.95 | 25.99 | 684,754 | +0.07(+0.27%) |
Nov 22, 2017 | 25.77 | 25.92 | 25.73 | 25.92 | 1,452,212 | +0.21(+0.81%) |
Nov 21, 2017 | 25.64 | 25.73 | 25.62 | 25.71 | 2,084,001 | +0.11(+0.43%) |
Nov 20, 2017 | 25.62 | 25.64 | 25.57 | 25.60 | 1,751,521 | -0.11(-0.43%) |
Nov 17, 2017 | 25.60 | 25.71 | 25.60 | 25.71 | 1,157,495 | +0.12(+0.49%) |
Nov 16, 2017 | 25.49 | 25.60 | 25.49 | 25.59 | 726,206 | +0.21(+0.82%) |
Nov 15, 2017 | 25.42 | 25.46 | 25.34 | 25.38 | 1,125,355 | -0.03(-0.11%) |
Nov 14, 2017 | 25.44 | 25.45 | 25.37 | 25.41 | 594,978 | -0.01(-0.05%) |
Nov 13, 2017 | 25.41 | 25.44 | 25.34 | 25.42 | 1,490,603 | -0.07(-0.27%) |
Nov 10, 2017 | 25.52 | 25.56 | 25.46 | 25.49 | 691,407 | -0.04(-0.16%) |
Nov 09, 2017 | 25.48 | 25.55 | 25.45 | 25.53 | 644,174 | +0.01(+0.05%) |
Nov 08, 2017 | 25.55 | 25.56 | 25.49 | 25.52 | 496,744 | +0.08(+0.33%) |
Nov 07, 2017 | 25.56 | 25.56 | 25.40 | 25.44 | 539,711 | -0.17(-0.65%) |
Nov 06, 2017 | 25.49 | 25.60 | 25.48 | 25.60 | 475,910 | +0.21(+0.82%) |
Nov 03, 2017 | 25.55 | 25.59 | 25.35 | 25.40 | 1,659,092 | -0.26(-1.02%) |
Nov 02, 2017 | 25.60 | 25.69 | 25.59 | 25.66 | 2,398,999 | +0.10(+0.38%) |
Nov 01, 2017 | 25.52 | 25.62 | 25.52 | 25.56 | 1,073,715 | +0.02(+0.07%) |
Oct 31, 2017 | 25.57 | 25.57 | 25.46 | 25.54 | 948,825 | +0.03(+0.11%) |
Oct 30, 2017 | 25.61 | 25.65 | 25.48 | 25.52 | 2,964,344 | -0.10(-0.38%) |
Oct 27, 2017 | 25.46 | 25.61 | 25.42 | 25.61 | 1,608,302 | +0.18(+0.70%) |
Oct 26, 2017 | 25.70 | 25.70 | 25.41 | 25.43 | 1,119,518 | -0.32(-1.23%) |
Oct 25, 2017 | 25.81 | 25.82 | 25.68 | 25.75 | 1,879,843 | -0.05(-0.21%) |
Oct 24, 2017 | 25.90 | 25.90 | 25.78 | 25.81 | 1,145,052 | -0.12(-0.48%) |
Oct 23, 2017 | 26.00 | 26.03 | 25.91 | 25.93 | 2,836,940 | -0.14(-0.53%) |
Oct 20, 2017 | 26.11 | 26.11 | 26.03 | 26.07 | 1,365,577 | -0.12(-0.47%) |
Oct 19, 2017 | 26.19 | 26.25 | 26.16 | 26.19 | 2,171,102 | +0.01(+0.05%) |
Oct 18, 2017 | 26.11 | 26.19 | 26.09 | 26.18 | 791,871 | -0.01(-0.05%) |
Oct 17, 2017 | 26.15 | 26.20 | 26.07 | 26.19 | 1,065,342 | -0.03(-0.10%) |
Oct 16, 2017 | 26.27 | 26.29 | 26.18 | 26.22 | 904,426 | -0.08(-0.31%) |
Oct 13, 2017 | 26.27 | 26.31 | 26.25 | 26.30 | 1,225,493 | +0.15(+0.58%) |
Oct 12, 2017 | 26.11 | 26.18 | 26.09 | 26.15 | 974,126 | +0.04(+0.16%) |
Oct 11, 2017 | 26.16 | 26.16 | 26.09 | 26.11 | 1,259,933 | +0.07(+0.26%) |
Oct 10, 2017 | 26.08 | 26.12 | 26.01 | 26.04 | 2,309,613 | +0.10(+0.37%) |
Oct 09, 2017 | 25.97 | 25.97 | 25.90 | 25.94 | 468,081 | -0.15(-0.58%) |
Oct 06, 2017 | 26.01 | 26.09 | 25.93 | 26.09 | 905,792 | -0.05(-0.21%) |
Oct 05, 2017 | 26.26 | 26.26 | 26.14 | 26.15 | 516,829 | -0.10(-0.37%) |
Oct 04, 2017 | 26.29 | 26.29 | 26.20 | 26.25 | 907,633 | +0.05(+0.21%) |
Oct 03, 2017 | 26.14 | 26.20 | 26.11 | 26.19 | 784,385 | -0.01(-0.05%) |
Oct 02, 2017 | 26.20 | 26.23 | 26.14 | 26.20 | 813,548 | -0.07(-0.26%) |
Sep 29, 2017 | 26.32 | 26.33 | 26.23 | 26.27 | 971,004 | +0.12(+0.47%) |
Sep 28, 2017 | 26.12 | 26.22 | 26.10 | 26.15 | 1,739,017 | +0.01(+0.05%) |
Sep 27, 2017 | 26.18 | 26.21 | 26.12 | 26.14 | 3,953,628 | -0.29(-1.09%) |
Sep 26, 2017 | 26.47 | 26.47 | 26.32 | 26.42 | 1,180,219 | -0.14(-0.52%) |
Sep 25, 2017 | 26.64 | 26.64 | 26.51 | 26.56 | 2,882,211 | -0.15(-0.56%) |
Sep 22, 2017 | 26.73 | 26.73 | 26.68 | 26.71 | 920,274 | +0.12(+0.46%) |
Sep 21, 2017 | 26.59 | 26.60 | 26.53 | 26.59 | 695,045 | +0.00(+0.00%) |
Sep 20, 2017 | 26.70 | 26.77 | 26.53 | 26.59 | 1,044,423 | -0.05(-0.21%) |
Sep 19, 2017 | 26.64 | 26.66 | 26.59 | 26.64 | 639,258 | +0.01(+0.05%) |
Sep 18, 2017 | 26.66 | 26.67 | 26.62 | 26.63 | 871,215 | -0.11(-0.41%) |
Sep 15, 2017 | 26.74 | 26.74 | 26.68 | 26.74 | 441,175 | +0.04(+0.15%) |
Sep 14, 2017 | 26.56 | 26.70 | 26.53 | 26.70 | 510,009 | +0.08(+0.31%) |
Sep 13, 2017 | 26.68 | 26.69 | 26.58 | 26.62 | 673,986 | -0.10(-0.36%) |
Sep 12, 2017 | 26.70 | 26.73 | 26.66 | 26.71 | 577,961 | -0.08(-0.31%) |
Sep 11, 2017 | 26.85 | 26.88 | 26.78 | 26.79 | 556,185 | -0.05(-0.20%) |
Sep 08, 2017 | 26.86 | 26.89 | 26.80 | 26.85 | 731,660 | +0.00(+0.00%) |
Sep 07, 2017 | 26.81 | 26.86 | 26.77 | 26.85 | 621,832 | +0.21(+0.77%) |
Sep 06, 2017 | 26.64 | 26.73 | 26.60 | 26.64 | 960,111 | +0.05(+0.21%) |
Sep 05, 2017 | 26.55 | 26.62 | 26.53 | 26.59 | 1,908,146 | +0.10(+0.36%) |
Sep 01, 2017 | 26.48 | 26.51 | 26.46 | 26.49 | 1,547,358 | +0.05(+0.18%) |
Aug 31, 2017 | 26.36 | 26.46 | 26.35 | 26.45 | 585,330 | +0.08(+0.31%) |
Aug 30, 2017 | 26.35 | 26.42 | 26.35 | 26.36 | 514,362 | -0.03(-0.10%) |
Aug 29, 2017 | 26.38 | 26.43 | 26.36 | 26.39 | 1,353,336 | -0.01(-0.05%) |
Aug 28, 2017 | 26.40 | 26.42 | 26.36 | 26.40 | 470,344 | +0.03(+0.10%) |
Aug 25, 2017 | 26.24 | 26.42 | 26.23 | 26.38 | 661,688 | +0.18(+0.68%) |
Aug 24, 2017 | 26.17 | 26.21 | 26.16 | 26.20 | 1,998,590 | +0.03(+0.10%) |
Aug 23, 2017 | 26.10 | 26.19 | 26.05 | 26.17 | 2,569,481 | +0.04(+0.16%) |
Aug 22, 2017 | 26.13 | 26.16 | 26.09 | 26.13 | 1,370,825 | +0.05(+0.21%) |
Aug 21, 2017 | 26.20 | 26.21 | 26.05 | 26.08 | 1,979,904 | -0.07(-0.26%) |
Aug 18, 2017 | 26.06 | 26.17 | 26.01 | 26.15 | 864,312 | +0.14(+0.52%) |
Aug 17, 2017 | 26.10 | 26.13 | 26.00 | 26.01 | 581,167 | -0.14(-0.52%) |
Aug 16, 2017 | 26.02 | 26.15 | 26.01 | 26.15 | 525,912 | +0.14(+0.52%) |
Aug 15, 2017 | 25.89 | 26.02 | 25.86 | 26.01 | 1,421,007 | +0.04(+0.16%) |
Aug 14, 2017 | 25.94 | 26.02 | 25.92 | 25.97 | 590,023 | +0.07(+0.26%) |
Aug 11, 2017 | 25.82 | 25.94 | 25.79 | 25.90 | 933,504 | +0.11(+0.42%) |
Aug 10, 2017 | 25.89 | 25.89 | 25.78 | 25.79 | 1,756,563 | -0.07(-0.26%) |
Aug 09, 2017 | 25.85 | 25.86 | 25.81 | 25.86 | 941,153 | -0.08(-0.31%) |
Aug 08, 2017 | 26.01 | 26.04 | 25.93 | 25.94 | 1,327,493 | -0.11(-0.42%) |
Aug 07, 2017 | 25.98 | 26.05 | 25.96 | 26.05 | 1,938,426 | +0.04(+0.16%) |
Aug 04, 2017 | 26.05 | 26.06 | 25.88 | 26.01 | 1,681,298 | -0.07(-0.26%) |
Aug 03, 2017 | 26.08 | 26.09 | 26.02 | 26.08 | 1,117,593 | +0.04(+0.16%) |
Aug 02, 2017 | 26.00 | 26.08 | 25.95 | 26.04 | 2,016,874 | +0.01(+0.05%) |
Aug 01, 2017 | 26.06 | 26.12 | 26.01 | 26.02 | 859,822 | -0.06(-0.23%) |
Jul 31, 2017 | 25.99 | 26.10 | 25.97 | 26.08 | 1,095,898 | +0.07(+0.26%) |
Jul 28, 2017 | 26.00 | 26.04 | 25.97 | 26.01 | 718,760 | +0.04(+0.16%) |
Jul 27, 2017 | 26.04 | 26.06 | 25.95 | 25.97 | 826,835 | -0.07(-0.26%) |
Jul 26, 2017 | 25.88 | 26.08 | 25.84 | 26.04 | 1,453,945 | +0.22(+0.84%) |
Jul 25, 2017 | 25.96 | 25.96 | 25.81 | 25.82 | 880,921 | -0.08(-0.31%) |
Jul 24, 2017 | 25.97 | 25.97 | 25.89 | 25.91 | 1,008,412 | -0.09(-0.36%) |
Jul 21, 2017 | 26.08 | 26.10 | 25.99 | 26.00 | 1,453,329 | -0.04(-0.16%) |
Jul 20, 2017 | 26.01 | 26.10 | 25.99 | 26.04 | 1,752,325 | +0.05(+0.21%) |
Jul 19, 2017 | 25.95 | 26.01 | 25.92 | 25.99 | 1,821,437 | -0.01(-0.05%) |
Jul 18, 2017 | 25.96 | 26.01 | 25.92 | 26.00 | 5,762,684 | +0.12(+0.47%) |
Jul 17, 2017 | 25.85 | 25.89 | 25.80 | 25.88 | 1,318,468 | +0.07(+0.26%) |
Jul 14, 2017 | 25.81 | 25.84 | 25.76 | 25.81 | 665,659 | +0.26(+1.01%) |
Jul 13, 2017 | 25.58 | 25.62 | 25.53 | 25.55 | 1,687,164 | +0.03(+0.11%) |
Jul 12, 2017 | 25.49 | 25.58 | 25.44 | 25.53 | 2,169,081 | +0.23(+0.91%) |
Jul 11, 2017 | 25.25 | 25.32 | 25.17 | 25.30 | 1,336,037 | +0.07(+0.27%) |
Jul 10, 2017 | 25.31 | 25.31 | 25.20 | 25.23 | 1,814,348 | +0.01(+0.05%) |
Jul 07, 2017 | 25.19 | 25.27 | 25.09 | 25.21 | 423,443 | -0.01(-0.05%) |
Jul 06, 2017 | 25.15 | 25.23 | 25.11 | 25.23 | 682,935 | -0.05(-0.21%) |
Jul 05, 2017 | 25.16 | 25.28 | 25.11 | 25.28 | 843,633 | -0.03(-0.11%) |
Jul 03, 2017 | 25.47 | 25.47 | 25.31 | 25.31 | 406,770 | -0.20(-0.78%) |
Jun 30, 2017 | 25.56 | 25.56 | 25.46 | 25.51 | 646,313 | +0.00(+0.00%) |
Jun 29, 2017 | 25.57 | 25.60 | 25.44 | 25.51 | 1,574,911 | -0.15(-0.58%) |
Jun 28, 2017 | 25.63 | 25.69 | 25.52 | 25.66 | 1,497,560 | +0.05(+0.21%) |
Jun 27, 2017 | 25.61 | 25.64 | 25.52 | 25.60 | 901,650 | -0.07(-0.26%) |
Jun 26, 2017 | 25.68 | 25.72 | 25.66 | 25.67 | 1,265,012 | +0.14(+0.53%) |
Jun 23, 2017 | 25.51 | 25.59 | 25.45 | 25.53 | 561,318 | +0.11(+0.42%) |
Jun 22, 2017 | 25.37 | 25.46 | 25.32 | 25.43 | 522,837 | +0.16(+0.64%) |
Jun 21, 2017 | 25.37 | 25.39 | 25.21 | 25.26 | 1,624,565 | -0.08(-0.32%) |
Jun 20, 2017 | 25.48 | 25.51 | 25.30 | 25.34 | 661,490 | -0.23(-0.90%) |
Jun 19, 2017 | 25.60 | 25.63 | 25.55 | 25.57 | 635,735 | -0.11(-0.42%) |
Jun 16, 2017 | 25.60 | 25.70 | 25.60 | 25.68 | 513,840 | +0.09(+0.37%) |
Jun 15, 2017 | 25.63 | 25.63 | 25.55 | 25.59 | 1,459,380 | -0.20(-0.79%) |
Jun 14, 2017 | 25.84 | 25.91 | 25.74 | 25.79 | 592,798 | +0.09(+0.37%) |
Jun 13, 2017 | 25.66 | 25.71 | 25.61 | 25.70 | 706,124 | +0.05(+0.21%) |
Jun 12, 2017 | 25.64 | 25.70 | 25.55 | 25.64 | 1,228,432 | +0.05(+0.21%) |
Jun 09, 2017 | 25.64 | 25.67 | 25.57 | 25.59 | 1,799,623 | -0.07(-0.26%) |
Jun 08, 2017 | 25.61 | 25.65 | 25.56 | 25.66 | 927,122 | +0.04(+0.16%) |
Jun 07, 2017 | 25.64 | 25.71 | 25.57 | 25.61 | 1,840,211 | -0.09(-0.37%) |
Jun 06, 2017 | 25.63 | 25.71 | 25.62 | 25.71 | 683,222 | +0.11(+0.42%) |
Jun 05, 2017 | 25.59 | 25.67 | 25.59 | 25.60 | 1,009,670 | -0.03(-0.11%) |
Jun 02, 2017 | 25.60 | 25.64 | 25.56 | 25.63 | 1,508,457 | +0.13(+0.53%) |
Jun 01, 2017 | 25.44 | 25.52 | 25.39 | 25.49 | 829,441 | +0.12(+0.48%) |
May 31, 2017 | 25.36 | 25.43 | 25.31 | 25.37 | 523,946 | +0.09(+0.37%) |
May 30, 2017 | 25.29 | 25.35 | 25.25 | 25.28 | 851,497 | -0.09(-0.37%) |
May 26, 2017 | 25.36 | 25.40 | 25.34 | 25.37 | 729,655 | +0.09(+0.37%) |
May 25, 2017 | 25.39 | 25.40 | 25.28 | 25.28 | 493,599 | -0.05(-0.21%) |
May 24, 2017 | 25.32 | 25.37 | 25.22 | 25.33 | 894,089 | +0.15(+0.59%) |
May 23, 2017 | 25.24 | 25.27 | 25.15 | 25.18 | 549,199 | +0.03(+0.11%) |
May 22, 2017 | 25.21 | 25.24 | 25.12 | 25.16 | 1,666,304 | +0.05(+0.21%) |
May 19, 2017 | 25.01 | 25.14 | 25.01 | 25.10 | 497,989 | +0.32(+1.30%) |
May 18, 2017 | 24.82 | 24.90 | 24.69 | 24.78 | 932,237 | -0.54(-2.12%) |
May 17, 2017 | 25.37 | 25.40 | 25.29 | 25.32 | 706,052 | -0.12(-0.48%) |
May 16, 2017 | 25.33 | 25.45 | 25.33 | 25.44 | 1,373,070 | +0.19(+0.75%) |
May 15, 2017 | 25.22 | 25.33 | 25.22 | 25.25 | 3,352,667 | +0.16(+0.64%) |
May 12, 2017 | 25.09 | 25.13 | 25.04 | 25.09 | 437,732 | +0.13(+0.54%) |
May 11, 2017 | 24.97 | 25.00 | 24.90 | 24.96 | 601,528 | +0.07(+0.27%) |
May 10, 2017 | 24.88 | 24.96 | 24.85 | 24.89 | 1,343,788 | +0.15(+0.60%) |
May 09, 2017 | 24.79 | 24.80 | 24.67 | 24.74 | 790,927 | -0.07(-0.27%) |
May 08, 2017 | 24.93 | 24.93 | 24.77 | 24.81 | 1,494,709 | -0.17(-0.70%) |
May 05, 2017 | 24.88 | 24.98 | 24.82 | 24.98 | 818,694 | +0.13(+0.54%) |
May 04, 2017 | 24.93 | 24.93 | 24.81 | 24.85 | 978,783 | -0.16(-0.64%) |
May 03, 2017 | 25.12 | 25.16 | 24.98 | 25.01 | 3,349,068 | -0.12(-0.48%) |
May 02, 2017 | 25.05 | 25.13 | 25.02 | 25.13 | 517,151 | +0.12(+0.48%) |
May 01, 2017 | 25.04 | 25.05 | 24.98 | 25.01 | 408,178 | +0.03(+0.12%) |
Apr 28, 2017 | 24.98 | 25.02 | 24.91 | 24.98 | 990,870 | +0.04(+0.16%) |
Apr 27, 2017 | 24.95 | 24.95 | 24.87 | 24.94 | 563,889 | +0.00(+0.00%) |
Apr 26, 2017 | 24.97 | 24.98 | 24.83 | 24.94 | 577,736 | -0.13(-0.53%) |
Apr 25, 2017 | 25.03 | 25.09 | 25.00 | 25.07 | 829,150 | -0.07(-0.27%) |
Apr 24, 2017 | 25.17 | 25.21 | 25.09 | 25.14 | 2,367,625 | +0.20(+0.80%) |
Apr 21, 2017 | 24.93 | 24.98 | 24.86 | 24.94 | 2,162,941 | -0.01(-0.05%) |
Apr 20, 2017 | 24.97 | 24.98 | 24.89 | 24.95 | 555,229 | +0.11(+0.43%) |
Apr 19, 2017 | 24.90 | 24.95 | 24.83 | 24.85 | 485,276 | -0.13(-0.54%) |
Apr 18, 2017 | 24.93 | 25.02 | 24.89 | 24.98 | 2,674,680 | +0.05(+0.21%) |
Apr 17, 2017 | 24.89 | 24.94 | 24.86 | 24.93 | 502,523 | +0.16(+0.65%) |
Apr 13, 2017 | 24.83 | 24.89 | 24.74 | 24.77 | 800,417 | -0.04(-0.16%) |
Apr 12, 2017 | 24.67 | 24.83 | 24.63 | 24.81 | 3,200,625 | +0.20(+0.82%) |
Apr 11, 2017 | 24.65 | 24.66 | 24.57 | 24.61 | 1,747,925 | +0.03(+0.11%) |
Apr 10, 2017 | 24.54 | 24.59 | 24.54 | 24.58 | 2,334,893 | -0.01(-0.05%) |
Apr 07, 2017 | 24.63 | 24.66 | 24.57 | 24.59 | 737,769 | -0.07(-0.27%) |
Apr 06, 2017 | 24.62 | 24.69 | 24.61 | 24.66 | 702,764 | -0.03(-0.11%) |
Apr 05, 2017 | 24.65 | 24.74 | 24.61 | 24.69 | 2,079,162 | -0.01(-0.05%) |
Apr 04, 2017 | 24.58 | 24.70 | 24.58 | 24.70 | 560,468 | +0.05(+0.22%) |
Apr 03, 2017 | 24.69 | 24.73 | 24.59 | 24.65 | 1,056,380 | -0.01(-0.05%) |
Mar 31, 2017 | 24.71 | 24.75 | 24.62 | 24.66 | 747,606 | -0.13(-0.54%) |
Mar 30, 2017 | 24.86 | 24.92 | 24.77 | 24.79 | 988,154 | +0.00(+0.00%) |
Mar 29, 2017 | 24.67 | 24.80 | 24.67 | 24.79 | 697,987 | +0.09(+0.38%) |
Mar 28, 2017 | 24.79 | 24.81 | 24.70 | 24.70 | 1,934,217 | -0.16(-0.64%) |
Mar 27, 2017 | 24.90 | 24.90 | 24.80 | 24.86 | 943,297 | -0.05(-0.21%) |
Mar 24, 2017 | 24.78 | 24.96 | 24.78 | 24.91 | 630,954 | +0.07(+0.27%) |
Mar 23, 2017 | 24.77 | 24.84 | 24.71 | 24.84 | 2,569,750 | +0.04(+0.16%) |
Mar 22, 2017 | 24.73 | 24.82 | 24.70 | 24.80 | 1,350,666 | +0.09(+0.38%) |
Mar 21, 2017 | 24.83 | 24.86 | 24.69 | 24.71 | 2,297,281 | -0.05(-0.21%) |
Mar 20, 2017 | 24.63 | 24.79 | 24.63 | 24.76 | 718,564 | +0.12(+0.48%) |
Mar 17, 2017 | 24.55 | 24.65 | 24.51 | 24.65 | 646,992 | +0.16(+0.65%) |
Mar 16, 2017 | 24.51 | 24.57 | 24.43 | 24.49 | 808,530 | +0.07(+0.27%) |
Mar 15, 2017 | 24.05 | 24.42 | 24.05 | 24.42 | 406,342 | +0.43(+1.78%) |
Mar 14, 2017 | 23.97 | 24.03 | 23.97 | 23.99 | 406,885 | -0.04(-0.17%) |
Mar 13, 2017 | 24.05 | 24.11 | 24.01 | 24.03 | 508,150 | -0.03(-0.11%) |
Mar 10, 2017 | 23.95 | 24.09 | 23.91 | 24.06 | 969,412 | +0.24(+1.01%) |
Mar 09, 2017 | 23.87 | 23.91 | 23.75 | 23.82 | 729,336 | -0.15(-0.61%) |
Mar 08, 2017 | 24.03 | 24.06 | 23.91 | 23.97 | 1,052,089 | -0.21(-0.88%) |
Mar 07, 2017 | 24.15 | 24.23 | 24.12 | 24.18 | 1,773,540 | +0.08(+0.33%) |
Mar 06, 2017 | 24.14 | 24.17 | 24.06 | 24.10 | 492,609 | -0.01(-0.06%) |
Mar 03, 2017 | 24.01 | 24.14 | 24.01 | 24.11 | 2,608,564 | +0.21(+0.89%) |
Mar 02, 2017 | 24.06 | 24.07 | 23.90 | 23.90 | 796,640 | -0.31(-1.27%) |